Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
5.60
+0.18 (3.32%)
Sep 5, 2025, 4:00 PM - Market closed
MTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.32 | 5.66 | 5.32 | 5.60 | 5.60 | 3.32% | 820,792 |
| Sep 4, 2025 | 5.49 | 5.65 | 5.25 | 5.42 | 5.42 | -2.87% | 957,738 |
| Sep 3, 2025 | 5.72 | 5.82 | 5.54 | 5.58 | 5.58 | -2.45% | 782,144 |
| Sep 2, 2025 | 5.55 | 5.78 | 5.47 | 5.72 | 5.72 | 4.57% | 1,743,046 |
| Aug 29, 2025 | 5.22 | 5.48 | 5.17 | 5.47 | 5.47 | 5.39% | 1,081,043 |
| Aug 28, 2025 | 5.50 | 5.60 | 5.16 | 5.19 | 5.19 | 3.39% | 2,407,259 |
| Aug 27, 2025 | 4.84 | 5.04 | 4.77 | 5.02 | 5.02 | 3.93% | 708,747 |
| Aug 26, 2025 | 4.55 | 4.85 | 4.51 | 4.83 | 4.83 | 7.10% | 935,274 |
| Aug 25, 2025 | 4.48 | 4.58 | 4.43 | 4.51 | 4.51 | 0.67% | 573,077 |
| Aug 22, 2025 | 4.26 | 4.48 | 4.21 | 4.48 | 4.48 | 4.67% | 487,043 |
| Aug 21, 2025 | 4.19 | 4.30 | 4.15 | 4.28 | 4.28 | 1.18% | 269,578 |
| Aug 20, 2025 | 4.17 | 4.25 | 4.15 | 4.23 | 4.23 | 2.42% | 272,920 |
| Aug 19, 2025 | 4.32 | 4.34 | 4.09 | 4.13 | 4.13 | -5.06% | 350,618 |
| Aug 18, 2025 | 4.25 | 4.35 | 4.20 | 4.35 | 4.35 | 2.84% | 297,235 |
| Aug 15, 2025 | 4.28 | 4.32 | 4.20 | 4.23 | 4.23 | -1.86% | 304,437 |
| Aug 14, 2025 | 4.30 | 4.39 | 4.25 | 4.31 | 4.31 | -0.46% | 192,918 |
| Aug 13, 2025 | 4.36 | 4.39 | 4.27 | 4.33 | 4.33 | 0.23% | 226,895 |
| Aug 12, 2025 | 4.36 | 4.39 | 4.29 | 4.32 | 4.32 | - | 282,249 |
| Aug 11, 2025 | 4.23 | 4.42 | 4.21 | 4.32 | 4.32 | 0.70% | 554,270 |
| Aug 8, 2025 | 4.24 | 4.32 | 4.21 | 4.29 | 4.29 | 2.88% | 491,817 |
| Aug 7, 2025 | 4.21 | 4.33 | 4.15 | 4.17 | 4.17 | -1.42% | 358,389 |
| Aug 6, 2025 | 4.19 | 4.23 | 4.17 | 4.23 | 4.23 | 0.71% | 244,166 |
| Aug 5, 2025 | 4.12 | 4.24 | 4.08 | 4.20 | 4.20 | 1.94% | 286,605 |
| Aug 4, 2025 | 3.99 | 4.15 | 3.95 | 4.12 | 4.12 | 4.30% | 257,961 |
| Aug 1, 2025 | 4.02 | 4.12 | 3.82 | 3.95 | 3.95 | -0.25% | 566,025 |
| Jul 31, 2025 | 4.06 | 4.11 | 3.96 | 3.96 | 3.96 | -1.98% | 333,246 |
| Jul 30, 2025 | 4.18 | 4.23 | 3.93 | 4.04 | 4.04 | -4.49% | 371,299 |
| Jul 29, 2025 | 4.22 | 4.28 | 4.15 | 4.23 | 4.23 | 0.48% | 265,405 |
| Jul 28, 2025 | 4.18 | 4.21 | 4.06 | 4.21 | 4.21 | 0.48% | 342,067 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 207,580 |
| Jul 24, 2025 | 4.25 | 4.28 | 4.18 | 4.25 | 4.25 | -0.93% | 215,145 |
| Jul 23, 2025 | 4.31 | 4.33 | 4.21 | 4.29 | 4.29 | - | 525,881 |
| Jul 22, 2025 | 4.17 | 4.34 | 4.14 | 4.29 | 4.29 | 3.12% | 531,231 |
| Jul 21, 2025 | 3.83 | 4.18 | 3.80 | 4.16 | 4.16 | 10.05% | 615,430 |
| Jul 18, 2025 | 4.06 | 4.06 | 3.77 | 3.78 | 3.78 | -5.74% | 336,379 |
| Jul 17, 2025 | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | -1.47% | 201,922 |
| Jul 16, 2025 | 4.05 | 4.11 | 3.99 | 4.07 | 4.07 | 1.75% | 311,184 |
| Jul 15, 2025 | 4.07 | 4.10 | 3.97 | 4.00 | 4.00 | -1.96% | 309,749 |
| Jul 14, 2025 | 4.16 | 4.20 | 4.06 | 4.08 | 4.08 | -1.69% | 409,100 |
| Jul 11, 2025 | 4.05 | 4.16 | 4.03 | 4.15 | 4.15 | 4.01% | 475,699 |
| Jul 10, 2025 | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -1.72% | 237,254 |
| Jul 9, 2025 | 3.94 | 4.08 | 3.91 | 4.06 | 4.06 | 3.84% | 404,520 |
| Jul 8, 2025 | 4.06 | 4.12 | 3.88 | 3.91 | 3.91 | -4.40% | 525,477 |
| Jul 7, 2025 | 3.83 | 4.14 | 3.75 | 4.09 | 4.09 | 5.68% | 598,082 |
| Jul 3, 2025 | 3.85 | 3.88 | 3.83 | 3.87 | 3.87 | 0.26% | 137,541 |
| Jul 2, 2025 | 3.84 | 3.90 | 3.80 | 3.86 | 3.86 | 1.31% | 200,500 |
| Jul 1, 2025 | 3.90 | 3.94 | 3.79 | 3.81 | 3.81 | -0.78% | 283,144 |
| Jun 30, 2025 | 3.82 | 3.85 | 3.75 | 3.84 | 3.84 | 0.79% | 196,556 |
| Jun 27, 2025 | 3.81 | 3.83 | 3.65 | 3.81 | 3.81 | -3.05% | 674,936 |
| Jun 26, 2025 | 3.90 | 3.95 | 3.81 | 3.93 | 3.93 | 1.29% | 396,509 |